Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.867,44 +303,80 (+0,54%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:1995.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01995000 | 2024-05-10 10:34AM EDT | 2024-05-13 | 68.01 | 63.00 | 66.10 | +10.74 | +18.75% | 1 | 1 | 29.06% |
| RUTW240514C01995000 | 2024-05-10 11:06AM EDT | 2024-05-14 | 63.57 | 63.40 | 66.50 | -4.21 | -6.21% | 25 | 3 | 25.26% |
| RUTW240515C01995000 | 2024-05-08 1:30PM EDT | 2024-05-15 | 60.63 | 65.90 | 68.90 | 0.00 | - | - | 4 | 27.92% |
| RUT240517C01995000 | 2024-05-10 12:51PM EDT | 2024-05-17 | 67.30 | 67.50 | 70.30 | +25.20 | +59.86% | 6 | 65 | 25.12% |
| RUTW240520C01995000 | 2024-05-09 9:37AM EDT | 2024-05-20 | 69.63 | 69.20 | 72.00 | 0.00 | - | 1 | 1 | 22.60% |
| RUTW240524C01995000 | 2024-05-06 2:16PM EDT | 2024-05-24 | 83.80 | 74.20 | 76.70 | 0.00 | - | 2 | 6 | 23.08% |
| RUTW240607C01995000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 89.30 | 84.30 | 86.20 | 0.00 | - | 3 | 2 | 21.30% |
| RUT240621C01995000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 105.60 | 94.90 | 96.50 | 0.00 | - | 10 | 18 | 21.58% |
| RUT240719C01995000 | 2024-05-09 3:16PM EDT | 2024-07-19 | 122.91 | 111.60 | 113.30 | 0.00 | - | 2 | 2 | 21.78% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01995000 | 2024-05-10 4:04PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 3 | 100 | 18.70% |
| RUTW240514P01995000 | 2024-05-08 12:57PM EDT | 2024-05-14 | 0.45 | 0.25 | 0.45 | -2.40 | -84.21% | 1 | 13 | 19.13% |
| RUTW240515P01995000 | 2024-05-10 12:41PM EDT | 2024-05-15 | 3.25 | 2.55 | 2.85 | +1.20 | +58.54% | 1 | 19 | 25.00% |
| RUTW240516P01995000 | 2024-05-10 1:45PM EDT | 2024-05-16 | 3.32 | 3.10 | 3.50 | +0.92 | +38.33% | 5 | 60 | 23.75% |
| RUT240517P01995000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 3.30 | 3.40 | 3.70 | +0.72 | +27.91% | 72 | 301 | 22.05% |
| RUTW240520P01995000 | 2024-05-09 11:00AM EDT | 2024-05-20 | 5.15 | 4.80 | 5.20 | 0.00 | - | 1 | 3 | 20.09% |
| RUTW240523P01995000 | 2024-05-09 9:51AM EDT | 2024-05-23 | 9.47 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 19.96% |
| RUTW240524P01995000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 8.37 | 7.90 | 8.30 | +0.75 | +9.84% | 6 | 17 | 19.85% |
| RUTW240607P01995000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 16.49 | 15.20 | 15.90 | -4.03 | -19.64% | 5 | 19 | 18.31% |
| RUTW240614P01995000 | 2024-05-09 9:53AM EDT | 2024-06-14 | 24.00 | 21.00 | 21.70 | 0.00 | - | 21 | 22 | 19.12% |
| RUT240621P01995000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 21.30 | 23.00 | 23.50 | 0.00 | - | 11 | 79 | 18.18% |
| RUT240719P01995000 | 2024-05-10 10:35AM EDT | 2024-07-19 | 33.23 | 33.20 | 33.90 | +2.00 | +6.40% | 6 | 31 | 17.32% |
